和达科技 sh.688296
16.17
-2.36%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.30 | 14.19 | 13.09 | 14.13 | +8.11% | 0.40 | 2.71% |
| 2026-03-23 | 13.51 | 13.98 | 12.72 | 13.07 | -7.70% | 0.39 | 2.72% |
| 2026-03-20 | 15.03 | 15.08 | 14.10 | 14.16 | -5.16% | 0.41 | 2.66% |
| 2026-03-19 | 15.13 | 15.31 | 14.84 | 14.93 | -2.74% | 0.24 | 1.46% |
| 2026-03-18 | 14.94 | 15.39 | 14.75 | 15.35 | +2.81% | 0.27 | 1.65% |
| 2026-03-17 | 15.55 | 15.59 | 14.90 | 14.93 | -3.43% | 0.25 | 1.51% |
| 2026-03-16 | 15.45 | 15.69 | 15.23 | 15.46 | -0.71% | 0.22 | 1.32% |
| 2026-03-13 | 15.50 | 15.78 | 15.41 | 15.57 | -0.13% | 0.24 | 1.41% |
| 2026-03-12 | 15.79 | 16.13 | 15.50 | 15.59 | -1.58% | 0.28 | 1.67% |
| 2026-03-11 | 16.24 | 16.47 | 15.59 | 15.84 | -2.46% | 0.37 | 2.16% |
| 2026-03-10 | 15.75 | 16.24 | 15.75 | 16.24 | +3.77% | 0.29 | 1.69% |
| 2026-03-09 | 15.80 | 15.90 | 15.20 | 15.65 | -0.82% | 0.40 | 2.40% |
| 2026-03-06 | 15.17 | 15.80 | 15.07 | 15.78 | +4.02% | 0.30 | 1.81% |
| 2026-03-05 | 15.31 | 15.65 | 15.04 | 15.17 | +0.66% | 0.29 | 1.73% |
| 2026-03-04 | 14.86 | 15.39 | 14.69 | 15.07 | +0.47% | 0.50 | 3.10% |
| 2026-03-03 | 15.68 | 15.72 | 14.90 | 15.00 | -3.78% | 0.46 | 2.79% |
| 2026-03-02 | 15.99 | 16.31 | 15.33 | 15.59 | -4.82% | 0.43 | 2.53% |
| 2026-02-27 | 16.76 | 16.80 | 16.20 | 16.38 | -2.33% | 0.38 | 2.14% |
| 2026-02-26 | 17.19 | 17.19 | 16.51 | 16.77 | -1.81% | 0.28 | 1.57% |
| 2026-02-25 | 16.72 | 17.18 | 16.59 | 17.08 | +2.77% | 0.29 | 1.57% |